カメイ(8037)の株価時系列情報
カメイ(8037)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,156 | 2,156 | 2,101 | 2,102 | 28,100 |
| 2024/07/25 | 2,126 | 2,142 | 2,095 | 2,124 | 47,700 |
| 2024/07/24 | 2,200 | 2,249 | 2,157 | 2,166 | 23,600 |
| 2024/07/23 | 2,198 | 2,237 | 2,191 | 2,212 | 15,600 |
| 2024/07/22 | 2,252 | 2,264 | 2,168 | 2,168 | 42,300 |
| 2024/07/19 | 2,263 | 2,287 | 2,250 | 2,264 | 21,800 |
| 2024/07/18 | 2,312 | 2,312 | 2,262 | 2,262 | 34,700 |
| 2024/07/17 | 2,326 | 2,347 | 2,308 | 2,340 | 38,200 |
| 2024/07/16 | 2,285 | 2,339 | 2,285 | 2,306 | 35,000 |
| 2024/07/12 | 2,280 | 2,343 | 2,280 | 2,294 | 42,600 |
| 2024/07/11 | 2,255 | 2,288 | 2,255 | 2,288 | 37,200 |
| 2024/07/10 | 2,260 | 2,276 | 2,229 | 2,241 | 42,900 |
| 2024/07/09 | 2,254 | 2,293 | 2,248 | 2,281 | 26,700 |
| 2024/07/08 | 2,274 | 2,288 | 2,250 | 2,255 | 29,700 |
| 2024/07/05 | 2,379 | 2,379 | 2,300 | 2,300 | 38,600 |
| 2024/07/04 | 2,400 | 2,450 | 2,369 | 2,389 | 52,600 |
| 2024/07/03 | 2,361 | 2,375 | 2,349 | 2,370 | 28,400 |
| 2024/07/02 | 2,352 | 2,394 | 2,315 | 2,372 | 51,500 |
| 2024/07/01 | 2,370 | 2,392 | 2,348 | 2,369 | 34,800 |
| 2024/06/28 | 2,433 | 2,433 | 2,348 | 2,370 | 48,300 |
| 2024/06/27 | 2,422 | 2,433 | 2,395 | 2,433 | 45,600 |
| 2024/06/26 | 2,407 | 2,445 | 2,380 | 2,441 | 57,800 |
| 2024/06/25 | 2,373 | 2,428 | 2,365 | 2,415 | 70,400 |
| 2024/06/24 | 2,290 | 2,327 | 2,251 | 2,323 | 34,700 |
| 2024/06/21 | 2,364 | 2,419 | 2,261 | 2,263 | 106,100 |
| 2024/06/20 | 2,315 | 2,346 | 2,282 | 2,332 | 70,000 |
| 2024/06/19 | 2,240 | 2,308 | 2,239 | 2,286 | 47,800 |
| 2024/06/18 | 2,180 | 2,240 | 2,154 | 2,203 | 33,300 |
| 2024/06/17 | 2,150 | 2,208 | 2,120 | 2,159 | 36,800 |
| 2024/06/14 | 2,198 | 2,242 | 2,123 | 2,150 | 95,900 |
| 2024/06/13 | 2,143 | 2,160 | 2,080 | 2,094 | 29,700 |
| 2024/06/12 | 2,117 | 2,164 | 2,117 | 2,144 | 25,200 |
| 2024/06/11 | 2,115 | 2,126 | 2,090 | 2,100 | 16,500 |
| 2024/06/10 | 2,057 | 2,115 | 2,057 | 2,107 | 22,000 |
| 2024/06/07 | 2,055 | 2,076 | 2,050 | 2,057 | 11,000 |
| 2024/06/06 | 2,051 | 2,089 | 2,051 | 2,055 | 14,900 |
| 2024/06/05 | 2,078 | 2,078 | 2,039 | 2,046 | 15,700 |
| 2024/06/04 | 2,079 | 2,110 | 2,060 | 2,078 | 16,100 |
| 2024/06/03 | 2,056 | 2,092 | 2,056 | 2,080 | 12,000 |
| 2024/05/31 | 2,010 | 2,058 | 2,002 | 2,056 | 35,700 |
| 2024/05/30 | 2,009 | 2,026 | 1,988 | 2,010 | 29,800 |
| 2024/05/29 | 2,045 | 2,055 | 2,020 | 2,020 | 17,100 |
| 2024/05/28 | 2,091 | 2,096 | 2,050 | 2,050 | 14,800 |
| 2024/05/27 | 2,052 | 2,120 | 2,052 | 2,091 | 28,400 |
| 2024/05/24 | 2,012 | 2,055 | 2,003 | 2,039 | 25,100 |
| 2024/05/23 | 2,011 | 2,047 | 1,979 | 2,028 | 27,800 |
| 2024/05/22 | 2,047 | 2,047 | 2,002 | 2,002 | 18,800 |
| 2024/05/21 | 2,065 | 2,093 | 2,046 | 2,055 | 31,600 |
| 2024/05/20 | 2,015 | 2,081 | 2,015 | 2,054 | 19,300 |
| 2024/05/17 | 1,997 | 2,022 | 1,997 | 2,003 | 13,800 |
| 2024/05/16 | 2,074 | 2,074 | 1,991 | 1,993 | 33,100 |
| 2024/05/15 | 2,147 | 2,158 | 2,065 | 2,074 | 45,400 |
| 2024/05/14 | 2,003 | 2,129 | 1,984 | 2,129 | 147,600 |
| 2024/05/13 | 2,026 | 2,297 | 2,006 | 2,249 | 187,900 |
| 2024/05/10 | 2,008 | 2,042 | 1,999 | 2,029 | 22,400 |
| 2024/05/09 | 1,972 | 2,010 | 1,972 | 1,997 | 25,800 |
| 2024/05/08 | 1,993 | 1,994 | 1,972 | 1,975 | 23,500 |
| 2024/05/07 | 2,000 | 2,009 | 1,978 | 2,000 | 33,500 |
| 2024/05/02 | 1,998 | 2,019 | 1,986 | 1,996 | 24,700 |
| 2024/05/01 | 2,026 | 2,028 | 2,010 | 2,014 | 22,600 |
| 2024/04/30 | 2,025 | 2,050 | 2,013 | 2,036 | 30,300 |
| 2024/04/26 | 1,991 | 2,018 | 1,988 | 2,018 | 39,200 |
| 2024/04/25 | 2,009 | 2,011 | 1,988 | 2,004 | 32,100 |
| 2024/04/24 | 1,999 | 2,024 | 1,995 | 2,011 | 31,000 |
| 2024/04/23 | 2,005 | 2,032 | 1,978 | 1,989 | 31,700 |
| 2024/04/22 | 2,028 | 2,040 | 1,998 | 2,005 | 29,800 |
| 2024/04/19 | 2,036 | 2,057 | 2,005 | 2,030 | 39,100 |
| 2024/04/18 | 2,043 | 2,073 | 2,043 | 2,063 | 14,600 |
| 2024/04/17 | 2,059 | 2,075 | 2,025 | 2,046 | 28,200 |
| 2024/04/16 | 2,115 | 2,115 | 2,050 | 2,067 | 50,300 |
| 2024/04/15 | 2,081 | 2,130 | 2,080 | 2,127 | 22,300 |
| 2024/04/12 | 2,147 | 2,149 | 2,110 | 2,115 | 29,200 |
| 2024/04/11 | 2,140 | 2,160 | 2,138 | 2,145 | 21,800 |
| 2024/04/10 | 2,158 | 2,176 | 2,151 | 2,163 | 30,400 |
| 2024/04/09 | 2,148 | 2,174 | 2,141 | 2,174 | 30,000 |
| 2024/04/08 | 2,116 | 2,158 | 2,098 | 2,131 | 82,600 |
| 2024/04/05 | 2,109 | 2,150 | 2,063 | 2,101 | 43,500 |
| 2024/04/04 | 2,145 | 2,157 | 2,135 | 2,143 | 35,600 |
| 2024/04/03 | 2,111 | 2,160 | 2,078 | 2,145 | 42,700 |
| 2024/04/02 | 2,086 | 2,098 | 2,062 | 2,097 | 37,400 |
| 2024/04/01 | 2,155 | 2,155 | 2,079 | 2,084 | 45,900 |
| 2024/03/29 | 2,095 | 2,149 | 2,088 | 2,137 | 43,000 |
| 2024/03/28 | 2,050 | 2,080 | 2,033 | 2,060 | 53,000 |
| 2024/03/27 | 2,022 | 2,067 | 2,016 | 2,060 | 292,400 |
| 2024/03/26 | 2,034 | 2,034 | 1,990 | 2,014 | 68,600 |
| 2024/03/25 | 2,095 | 2,095 | 2,034 | 2,034 | 45,800 |
| 2024/03/22 | 2,110 | 2,130 | 2,098 | 2,110 | 29,400 |
| 2024/03/21 | 2,108 | 2,121 | 2,089 | 2,107 | 54,800 |
| 2024/03/19 | 2,090 | 2,102 | 2,068 | 2,091 | 41,800 |
| 2024/03/18 | 2,127 | 2,130 | 2,060 | 2,096 | 81,900 |
| 2024/03/15 | 2,074 | 2,176 | 2,074 | 2,132 | 150,800 |
| 2024/03/14 | 2,050 | 2,089 | 2,039 | 2,086 | 33,000 |
| 2024/03/13 | 2,083 | 2,098 | 2,030 | 2,053 | 62,000 |
| 2024/03/12 | 2,016 | 2,063 | 1,994 | 2,063 | 85,300 |
| 2024/03/11 | 2,035 | 2,035 | 1,988 | 2,019 | 71,700 |
| 2024/03/08 | 2,007 | 2,049 | 2,000 | 2,044 | 101,900 |
| 2024/03/07 | 2,003 | 2,018 | 1,973 | 1,991 | 63,600 |
| 2024/03/06 | 1,982 | 2,007 | 1,966 | 2,000 | 65,200 |
| 2024/03/05 | 1,917 | 1,956 | 1,904 | 1,955 | 46,300 |
| 2024/03/04 | 1,900 | 1,924 | 1,886 | 1,919 | 55,700 |
| 2024/03/01 | 1,900 | 1,918 | 1,883 | 1,900 | 31,100 |
| 2024/02/29 | 1,879 | 1,898 | 1,876 | 1,894 | 42,600 |
| 2024/02/28 | 1,822 | 1,879 | 1,822 | 1,863 | 36,800 |
| 2024/02/27 | 1,864 | 1,866 | 1,829 | 1,837 | 57,400 |
| 2024/02/26 | 1,889 | 1,902 | 1,871 | 1,871 | 32,800 |
| 2024/02/22 | 1,906 | 1,906 | 1,878 | 1,888 | 38,700 |
| 2024/02/21 | 1,873 | 1,898 | 1,867 | 1,879 | 24,000 |
| 2024/02/20 | 1,900 | 1,904 | 1,877 | 1,878 | 24,000 |
| 2024/02/19 | 1,852 | 1,897 | 1,852 | 1,884 | 28,300 |
| 2024/02/16 | 1,818 | 1,860 | 1,818 | 1,849 | 59,100 |
| 2024/02/15 | 1,837 | 1,846 | 1,792 | 1,808 | 56,100 |
| 2024/02/14 | 1,850 | 1,870 | 1,805 | 1,820 | 77,100 |
| 2024/02/13 | 1,851 | 1,884 | 1,837 | 1,870 | 83,300 |
| 2024/02/09 | 1,902 | 1,902 | 1,831 | 1,854 | 113,000 |
| 2024/02/08 | 1,925 | 1,937 | 1,889 | 1,926 | 89,800 |
| 2024/02/07 | 1,882 | 1,925 | 1,881 | 1,921 | 34,100 |
| 2024/02/06 | 1,916 | 1,922 | 1,889 | 1,889 | 36,100 |
| 2024/02/05 | 1,941 | 1,945 | 1,913 | 1,916 | 34,000 |
| 2024/02/02 | 1,950 | 1,950 | 1,894 | 1,921 | 41,300 |
| 2024/02/01 | 1,951 | 1,960 | 1,944 | 1,953 | 39,300 |
| 2024/01/31 | 1,926 | 1,951 | 1,907 | 1,951 | 40,200 |
| 2024/01/30 | 1,951 | 1,961 | 1,929 | 1,933 | 34,600 |
| 2024/01/29 | 1,917 | 1,963 | 1,912 | 1,957 | 36,700 |
| 2024/01/26 | 1,930 | 1,930 | 1,906 | 1,909 | 54,500 |
| 2024/01/25 | 1,891 | 1,950 | 1,891 | 1,933 | 56,800 |
| 2024/01/24 | 1,890 | 1,907 | 1,886 | 1,888 | 34,000 |
| 2024/01/23 | 1,930 | 1,964 | 1,875 | 1,884 | 107,100 |
| 2024/01/22 | 1,881 | 1,922 | 1,881 | 1,922 | 124,700 |
| 2024/01/19 | 1,834 | 1,876 | 1,830 | 1,873 | 76,200 |
| 2024/01/18 | 1,815 | 1,842 | 1,815 | 1,833 | 49,000 |
| 2024/01/17 | 1,837 | 1,863 | 1,818 | 1,819 | 92,400 |
| 2024/01/16 | 1,894 | 1,894 | 1,829 | 1,833 | 216,600 |
| 2024/01/15 | 1,885 | 1,903 | 1,875 | 1,883 | 92,600 |
| 2024/01/12 | 1,850 | 1,876 | 1,846 | 1,870 | 102,900 |
| 2024/01/11 | 1,818 | 1,847 | 1,818 | 1,836 | 90,500 |
| 2024/01/10 | 1,814 | 1,829 | 1,794 | 1,809 | 65,400 |
| 2024/01/09 | 1,777 | 1,827 | 1,770 | 1,797 | 81,200 |
| 2024/01/05 | 1,780 | 1,796 | 1,772 | 1,774 | 54,900 |
| 2024/01/04 | 1,714 | 1,776 | 1,688 | 1,772 | 69,500 |
| 2023/12/29 | 1,708 | 1,730 | 1,694 | 1,710 | 53,900 |
| 2023/12/28 | 1,754 | 1,754 | 1,706 | 1,711 | 60,800 |
| 2023/12/27 | 1,749 | 1,765 | 1,742 | 1,758 | 43,600 |
| 2023/12/26 | 1,737 | 1,750 | 1,729 | 1,750 | 48,300 |
| 2023/12/25 | 1,747 | 1,758 | 1,720 | 1,720 | 60,500 |
| 2023/12/22 | 1,684 | 1,714 | 1,683 | 1,707 | 48,400 |
| 2023/12/21 | 1,698 | 1,699 | 1,679 | 1,685 | 39,000 |
| 2023/12/20 | 1,686 | 1,718 | 1,686 | 1,698 | 40,800 |
| 2023/12/19 | 1,677 | 1,695 | 1,670 | 1,695 | 38,000 |
| 2023/12/18 | 1,662 | 1,689 | 1,633 | 1,674 | 56,900 |
| 2023/12/15 | 1,649 | 1,686 | 1,638 | 1,681 | 67,900 |
| 2023/12/14 | 1,654 | 1,664 | 1,640 | 1,652 | 41,900 |
| 2023/12/13 | 1,641 | 1,665 | 1,641 | 1,654 | 36,800 |
| 2023/12/12 | 1,625 | 1,653 | 1,625 | 1,641 | 50,400 |
| 2023/12/11 | 1,610 | 1,624 | 1,598 | 1,624 | 38,300 |
| 2023/12/08 | 1,627 | 1,639 | 1,579 | 1,588 | 113,400 |
| 2023/12/07 | 1,650 | 1,650 | 1,627 | 1,631 | 39,500 |
| 2023/12/06 | 1,610 | 1,666 | 1,610 | 1,660 | 51,200 |
| 2023/12/05 | 1,628 | 1,637 | 1,617 | 1,618 | 46,600 |
| 2023/12/04 | 1,696 | 1,701 | 1,638 | 1,639 | 72,000 |
| 2023/12/01 | 1,702 | 1,727 | 1,699 | 1,717 | 42,500 |
| 2023/11/30 | 1,712 | 1,718 | 1,683 | 1,705 | 50,000 |
| 2023/11/29 | 1,751 | 1,777 | 1,704 | 1,710 | 56,700 |
| 2023/11/28 | 1,715 | 1,763 | 1,715 | 1,751 | 71,200 |
| 2023/11/27 | 1,697 | 1,738 | 1,685 | 1,715 | 76,500 |
| 2023/11/24 | 1,669 | 1,688 | 1,669 | 1,683 | 31,900 |
| 2023/11/22 | 1,624 | 1,667 | 1,620 | 1,663 | 37,500 |
| 2023/11/21 | 1,614 | 1,641 | 1,612 | 1,630 | 47,000 |
| 2023/11/20 | 1,640 | 1,648 | 1,614 | 1,614 | 41,600 |
| 2023/11/17 | 1,574 | 1,636 | 1,574 | 1,636 | 54,200 |
| 2023/11/16 | 1,567 | 1,589 | 1,566 | 1,585 | 54,700 |
| 2023/11/15 | 1,566 | 1,587 | 1,566 | 1,581 | 42,900 |
| 2023/11/14 | 1,555 | 1,571 | 1,550 | 1,561 | 28,900 |
| 2023/11/13 | 1,565 | 1,574 | 1,545 | 1,553 | 38,700 |
| 2023/11/10 | 1,511 | 1,560 | 1,500 | 1,559 | 72,900 |
| 2023/11/09 | 1,511 | 1,536 | 1,508 | 1,523 | 96,100 |
| 2023/11/08 | 1,548 | 1,548 | 1,503 | 1,510 | 60,200 |
| 2023/11/07 | 1,564 | 1,582 | 1,553 | 1,555 | 44,000 |
| 2023/11/06 | 1,574 | 1,580 | 1,564 | 1,568 | 51,200 |
| 2023/11/02 | 1,588 | 1,594 | 1,555 | 1,564 | 70,800 |
| 2023/11/01 | 1,563 | 1,579 | 1,548 | 1,574 | 74,400 |
| 2023/10/31 | 1,512 | 1,553 | 1,505 | 1,553 | 79,200 |
| 2023/10/30 | 1,505 | 1,512 | 1,494 | 1,510 | 103,200 |
| 2023/10/27 | 1,468 | 1,502 | 1,468 | 1,500 | 80,800 |
| 2023/10/26 | 1,458 | 1,471 | 1,443 | 1,455 | 76,100 |
| 2023/10/25 | 1,438 | 1,464 | 1,429 | 1,453 | 68,700 |
| 2023/10/24 | 1,402 | 1,422 | 1,373 | 1,419 | 87,100 |
| 2023/10/23 | 1,419 | 1,422 | 1,400 | 1,400 | 40,900 |
| 2023/10/20 | 1,404 | 1,431 | 1,403 | 1,420 | 36,900 |
| 2023/10/19 | 1,409 | 1,430 | 1,409 | 1,419 | 30,900 |
| 2023/10/18 | 1,422 | 1,430 | 1,418 | 1,425 | 37,300 |
| 2023/10/17 | 1,400 | 1,423 | 1,398 | 1,409 | 49,200 |
| 2023/10/16 | 1,398 | 1,407 | 1,383 | 1,386 | 49,100 |
| 2023/10/13 | 1,440 | 1,440 | 1,395 | 1,400 | 123,500 |
| 2023/10/12 | 1,429 | 1,439 | 1,422 | 1,435 | 54,700 |
| 2023/10/11 | 1,448 | 1,448 | 1,415 | 1,420 | 72,900 |
| 2023/10/10 | 1,438 | 1,457 | 1,438 | 1,448 | 94,100 |
| 2023/10/06 | 1,392 | 1,426 | 1,392 | 1,415 | 113,900 |
| 2023/10/05 | 1,365 | 1,397 | 1,351 | 1,395 | 121,600 |
| 2023/10/04 | 1,350 | 1,373 | 1,334 | 1,350 | 632,100 |
| 2023/10/03 | 1,439 | 1,439 | 1,372 | 1,374 | 232,300 |